Home > Quotes > BMTC > Historical Prices
BMTC

Bryn Mawr Bank Corporation Historical Stock Prices

$23.59
*  
0.34
  negative  
1.46%
Get BMTC Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  23.25  23.63  23.25  23.59 15,029
05/22/2013 23.37 24.03 23.24 23.25 20,100
05/21/2013 23.44 23.94 23.21 23.31 37,668
05/20/2013 23.43 23.61 23.25 23.44 16,778
05/17/2013 22.73 23.5 22.73 23.45 109,745
05/16/2013 22.5 22.8281 22.48 22.72 42,994
05/15/2013 22.45 22.55 22.45 22.5 11,404
05/14/2013 22.441 22.62 22.4 22.5 24,459
05/13/2013 22.41 22.47 22.35 22.36 7,187
05/10/2013 22.52 22.52 22.328 22.49 15,063
05/09/2013 22.5 22.55 22.36 22.43 15,985
05/08/2013 22.45 22.5 22.29 22.5 22,477
05/07/2013 22.5 22.6499 22.341 22.57 20,616
05/06/2013 22.39 22.65 22.33 22.5 30,350
05/03/2013 22.46 22.64 22.35 22.46 34,038
05/02/2013 22.38 22.65 22.29 22.35 21,199
05/01/2013 23.16 23.16 22.28 22.32 46,723
04/30/2013 22.91 23.24 22.8 23.23 15,087
04/29/2013 22.93 22.93 22.75 22.84 8,998
04/26/2013 23.19 23.19 22.8 22.91 28,532
04/25/2013 23.5 23.5 23.02 23.33 8,283
04/24/2013 23.44 23.5 23.25 23.46 8,949
04/23/2013 23.13 23.5 22.98 23.38 29,689
04/22/2013 22.9 23.1 22.79 22.99 4,222
04/19/2013 22.73 23 22.67 23 8,480
04/18/2013 22.66 22.899 22.57 22.78 22,049
04/17/2013 22.55 23.09 22.55 22.63 33,168
04/16/2013 22.6 22.91 22.35 22.67 18,394
04/15/2013 22.96 22.99 22.31 22.38 29,503
04/12/2013 23.08 23.09 22.82 23 5,997
04/11/2013 23.16 23.23 22.94 23.09 8,180
04/10/2013 22.87 23.25 22.65 23.12 13,410
04/09/2013 23.14 23.14 22.73 22.75 11,062
04/08/2013 23 23.1 22.95 23.06 6,788
04/05/2013 23 23.18 22.96 23.01 5,880
04/04/2013 23.09 23.29 22.995 23.29 22,413
04/03/2013 23.08 23.27 23 23 13,681
04/02/2013 22.8 23.18 22.8 22.98 16,632
04/01/2013 23.34 23.34 22.4 22.65 33,794
03/28/2013 23.5 23.638 23.25 23.28 25,292
03/27/2013 23.19 23.5 23.063 23.46 10,040
03/26/2013 23.34 23.39 22.986 23.24 14,313
03/25/2013 23.37 23.43 23.1 23.23 20,697
03/22/2013 23.26 23.27 23.02 23.2 11,757
03/21/2013 23.31 23.499 23.08 23.12 26,348
03/20/2013 23.5 23.5 23.31 23.49 8,065
03/19/2013 23.26 23.41 23.18 23.355 11,026
03/18/2013 23.29 23.35 22.88 23.15 37,324
03/15/2013 23.26 23.57 23.15 23.44 113,708
03/14/2013 22.99 23.34 22.99 23.2 23,644
03/13/2013 22.85 23.03 22.56 23.03 17,099
03/12/2013 23.12 23.12 22.86 22.89 3,827
03/11/2013 23.21 23.36 22.98 23.09 9,007
03/08/2013 23.25 23.37 22.97 23.3 16,334
03/07/2013 22.9 23.19 22.77 23.15 18,109
03/06/2013 22.81 23.12 22.647 22.85 9,194
03/05/2013 22.67 22.9 22.3801 22.81 32,619
03/04/2013 22.96 22.99 22.36 22.61 32,694
03/01/2013 22.84 23.22 22.5894 22.93 16,467
02/28/2013 22.82 22.95 22.64 22.94 9,832
02/27/2013 22.56 23.02 22.56 22.87 18,728
02/26/2013 22.8 23.02 22.47 22.65 17,262
02/25/2013 23.4 23.4 22.65 22.71 28,711
02/22/2013 23.18 23.38 22.985 23.38 17,556
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.